Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 71.27 | 71.54 | 70.78 | 71.01 | 452,595 | -0.22(-0.31%) |
May 28, 2015 | 71.64 | 71.90 | 70.72 | 71.23 | 573,532 | -0.78(-1.08%) |
May 27, 2015 | 71.57 | 72.33 | 70.70 | 72.01 | 374,466 | +0.85(+1.19%) |
May 26, 2015 | 72.31 | 72.59 | 70.96 | 71.16 | 394,515 | -1.34(-1.85%) |
May 22, 2015 | 72.76 | 72.50 | 72.50 | 72.50 | 277,483 | -0.41(-0.57%) |
May 21, 2015 | 72.40 | 73.73 | 72.40 | 72.92 | 527,304 | +0.42(+0.59%) |
May 20, 2015 | 72.95 | 73.06 | 72.09 | 72.49 | 424,737 | +0.01(+0.01%) |
May 19, 2015 | 73.29 | 73.29 | 71.85 | 72.48 | 427,769 | -0.36(-0.49%) |
May 18, 2015 | 72.84 | 73.41 | 72.34 | 72.84 | 389,775 | -0.14(-0.19%) |
May 15, 2015 | 72.23 | 73.16 | 72.08 | 72.98 | 590,607 | +0.96(+1.33%) |
May 14, 2015 | 71.74 | 72.12 | 71.30 | 72.02 | 418,678 | +0.59(+0.83%) |
May 13, 2015 | 71.07 | 71.52 | 70.52 | 71.42 | 451,453 | +0.63(+0.89%) |
May 12, 2015 | 70.59 | 70.85 | 69.52 | 70.79 | 428,592 | +0.00(+0.00%) |
May 11, 2015 | 70.54 | 71.24 | 69.91 | 70.79 | 350,420 | +0.34(+0.48%) |
May 08, 2015 | 70.74 | 70.89 | 70.11 | 70.46 | 755,293 | +0.42(+0.61%) |
May 07, 2015 | 70.62 | 70.62 | 69.76 | 70.03 | 723,212 | -0.66(-0.94%) |
May 06, 2015 | 70.66 | 70.83 | 69.07 | 70.69 | 1,461,750 | +0.40(+0.56%) |
May 05, 2015 | 71.59 | 72.22 | 70.03 | 70.30 | 476,402 | -1.48(-2.07%) |
May 04, 2015 | 72.47 | 72.72 | 71.61 | 71.78 | 463,056 | -0.36(-0.49%) |
May 01, 2015 | 71.54 | 72.17 | 71.08 | 72.14 | 498,998 | +0.85(+1.19%) |
Apr 30, 2015 | 71.14 | 72.04 | 70.44 | 71.29 | 815,778 | +0.50(+0.71%) |
Apr 29, 2015 | 69.71 | 71.05 | 69.42 | 70.78 | 652,071 | +0.82(+1.17%) |
Apr 28, 2015 | 68.97 | 70.16 | 68.31 | 69.96 | 389,409 | +0.80(+1.16%) |
Apr 27, 2015 | 69.10 | 69.54 | 68.75 | 69.16 | 620,865 | +0.08(+0.11%) |
Apr 24, 2015 | 69.73 | 70.05 | 68.52 | 69.08 | 467,037 | -0.83(-1.19%) |
Apr 23, 2015 | 65.99 | 70.99 | 65.72 | 69.91 | 1,113,632 | +0.80(+1.16%) |
Apr 22, 2015 | 69.31 | 69.31 | 68.22 | 69.11 | 426,980 | +0.13(+0.19%) |
Apr 21, 2015 | 68.27 | 69.19 | 67.50 | 68.98 | 684,437 | +0.70(+1.03%) |
Apr 20, 2015 | 68.24 | 69.24 | 68.16 | 68.28 | 615,466 | -0.32(-0.46%) |
Apr 17, 2015 | 69.84 | 69.91 | 68.32 | 68.60 | 737,276 | -1.87(-2.65%) |
Apr 16, 2015 | 71.05 | 71.37 | 69.99 | 70.47 | 538,854 | -1.02(-1.42%) |
Apr 15, 2015 | 69.71 | 71.79 | 69.42 | 71.48 | 758,016 | +2.30(+3.33%) |
Apr 14, 2015 | 68.06 | 69.36 | 67.65 | 69.18 | 581,546 | +1.49(+2.20%) |
Apr 13, 2015 | 68.12 | 68.52 | 67.54 | 67.69 | 608,068 | -0.70(-1.03%) |
Apr 10, 2015 | 68.11 | 68.48 | 67.76 | 68.39 | 511,042 | +0.41(+0.60%) |
Apr 09, 2015 | 68.56 | 68.88 | 67.65 | 67.99 | 1,016,021 | -0.59(-0.86%) |
Apr 08, 2015 | 68.73 | 69.15 | 68.29 | 68.58 | 541,885 | -0.33(-0.47%) |
Apr 07, 2015 | 69.55 | 70.30 | 68.90 | 68.90 | 398,775 | -0.56(-0.81%) |
Apr 06, 2015 | 68.34 | 70.04 | 68.30 | 69.47 | 1,067,821 | +0.61(+0.89%) |
Apr 02, 2015 | 68.50 | 68.86 | 68.86 | 68.86 | 356,214 | +0.09(+0.13%) |
Apr 01, 2015 | 68.67 | 69.64 | 68.38 | 68.77 | 286,622 | -0.30(-0.43%) |
Mar 31, 2015 | 69.15 | 69.33 | 68.29 | 69.06 | 519,033 | -0.36(-0.51%) |
Mar 30, 2015 | 68.27 | 69.59 | 67.94 | 69.42 | 697,774 | +1.49(+2.20%) |
Mar 27, 2015 | 67.69 | 68.10 | 66.51 | 67.93 | 1,342,774 | -0.99(-1.43%) |
Mar 26, 2015 | 69.06 | 69.42 | 68.66 | 68.91 | 538,597 | -0.11(-0.16%) |
Mar 25, 2015 | 68.85 | 69.50 | 68.06 | 69.02 | 1,028,403 | +0.64(+0.94%) |
Mar 24, 2015 | 67.10 | 68.38 | 66.70 | 68.38 | 1,375,958 | +1.33(+1.99%) |
Mar 23, 2015 | 67.24 | 67.57 | 66.63 | 67.05 | 994,351 | -0.71(-1.05%) |
Mar 20, 2015 | 67.79 | 67.79 | 67.23 | 67.76 | 489,651 | +0.44(+0.66%) |
Mar 19, 2015 | 68.96 | 69.02 | 66.80 | 67.31 | 540,223 | -1.95(-2.81%) |
Mar 18, 2015 | 67.97 | 69.57 | 67.16 | 69.26 | 660,882 | +1.25(+1.85%) |
Mar 17, 2015 | 67.82 | 68.35 | 67.70 | 68.01 | 510,591 | -0.45(-0.66%) |
Mar 16, 2015 | 66.66 | 68.59 | 66.55 | 68.46 | 626,072 | +1.08(+1.60%) |
Mar 13, 2015 | 68.50 | 68.50 | 67.08 | 67.38 | 966,115 | -1.15(-1.67%) |
Mar 12, 2015 | 67.03 | 68.56 | 67.03 | 68.53 | 720,900 | +1.74(+2.60%) |
Mar 11, 2015 | 66.70 | 67.02 | 66.65 | 66.79 | 651,972 | +0.07(+0.10%) |
Mar 10, 2015 | 66.61 | 67.34 | 66.46 | 66.72 | 1,285,057 | -0.24(-0.35%) |
Mar 09, 2015 | 68.17 | 68.35 | 66.64 | 66.96 | 1,679,216 | -1.95(-2.83%) |
Mar 06, 2015 | 67.69 | 69.08 | 67.68 | 68.90 | 1,748,151 | +0.57(+0.84%) |
Mar 05, 2015 | 66.95 | 68.82 | 66.95 | 68.33 | 986,113 | +0.06(+0.09%) |
Mar 04, 2015 | 68.40 | 68.58 | 66.85 | 68.27 | 1,728,249 | -0.31(-0.45%) |
Mar 03, 2015 | 68.77 | 69.14 | 68.40 | 68.58 | 440,835 | -0.25(-0.36%) |